Shares Magazine
170.00p+0.00 (+0.00%)07 Mar 2025, 12:01
Tandem Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 7, 2025 | 170.00p | 174.00p | 174.00p | 170.00p | 5,745 |
| Mar 6, 2025 | 171.50p | 172.00p | 168.00p | 170.00p | 2,182 |
| Mar 5, 2025 | 172.50p | 172.00p | 170.00p | 171.50p | 1,900 |
| Mar 4, 2025 | 172.50p | 172.25p | 172.00p | 172.50p | 4,250 |
| Mar 3, 2025 | 173.50p | 170.05p | 170.05p | 172.50p | 18 |
| Feb 28, 2025 | 185.00p | 176.00p | 170.00p | 173.50p | 6,500 |
| Feb 26, 2025 | 185.00p | 175.00p | 175.00p | 185.00p | 10,902 |
| Feb 25, 2025 | 185.00p | 182.20p | 176.00p | 185.00p | 387 |
| Feb 24, 2025 | 185.00p | 183.00p | 183.00p | 185.00p | 1,000 |
| Feb 21, 2025 | 185.00p | 184.00p | 176.00p | 185.00p | 778 |
| Feb 19, 2025 | 185.00p | 176.00p | 176.00p | 185.00p | 1,600 |
| Feb 18, 2025 | 182.50p | 184.90p | 176.00p | 185.00p | 7,765 |
| Feb 17, 2025 | 182.50p | 185.50p | 185.50p | 182.50p | 5,000 |
| Feb 14, 2025 | 182.50p | 177.10p | 176.00p | 182.50p | 3,052 |
| Feb 13, 2025 | 182.50p | 176.00p | 176.00p | 182.50p | 24 |
| Feb 12, 2025 | 182.50p | 177.10p | 176.00p | 182.50p | 1,492 |
| Feb 11, 2025 | 182.50p | 182.00p | 180.00p | 182.50p | 12,314 |
| Feb 10, 2025 | 182.50p | 189.25p | 182.00p | 182.50p | 1,982 |
| Feb 7, 2025 | 182.50p | 188.00p | 175.00p | 182.50p | 3,016 |
| Feb 6, 2025 | 185.00p | 190.33p | 180.00p | 182.50p | 4,109 |
| Feb 5, 2025 | 160.00p | 195.00p | 162.00p | 185.00p | 28,568 |
| Feb 4, 2025 | 160.00p | 165.33p | 154.50p | 160.00p | 309 |
| Feb 3, 2025 | 160.00p | 162.00p | 154.22p | 160.00p | 9,015 |
| Jan 30, 2025 | 160.00p | 165.33p | 157.52p | 160.00p | 8,181 |
| Jan 29, 2025 | 160.00p | 162.80p | 157.52p | 160.00p | 6,119 |
| Jan 28, 2025 | 160.00p | 165.33p | 155.47p | 160.00p | 5,968 |
| Jan 27, 2025 | 160.00p | 162.00p | 157.00p | 160.00p | 11,548 |
| Jan 24, 2025 | 162.50p | 158.50p | 155.00p | 160.00p | 13,918 |
| Jan 23, 2025 | 162.50p | 162.50p | 159.60p | 162.50p | 3,795 |
| Jan 22, 2025 | 162.50p | 159.55p | 159.55p | 162.50p | 1,119 |
| Jan 21, 2025 | 162.50p | 159.50p | 159.50p | 162.50p | 67 |
| Jan 20, 2025 | 162.50p | 159.50p | 159.50p | 162.50p | 163 |
| Jan 17, 2025 | 162.50p | 166.75p | 166.75p | 162.50p | 899 |
| Jan 15, 2025 | 162.50p | 159.50p | 159.50p | 162.50p | 322 |
| Jan 14, 2025 | 162.50p | 159.50p | 159.50p | 162.50p | 1,000 |
| Jan 13, 2025 | 162.50p | 159.10p | 159.10p | 162.50p | 3,065 |
| Jan 9, 2025 | 162.50p | 159.10p | 159.10p | 162.50p | 120 |
| Jan 8, 2025 | 162.50p | 168.00p | 159.10p | 162.50p | 192 |
| Jan 7, 2025 | 162.50p | 162.40p | 162.40p | 162.50p | 4,923 |
| Jan 6, 2025 | 162.50p | 158.90p | 158.90p | 162.50p | 3,844 |
| Jan 2, 2025 | 162.50p | 158.90p | 158.90p | 162.50p | 363 |
| Dec 30, 2024 | 162.50p | 164.00p | 155.88p | 162.50p | 6,875 |
| Dec 27, 2024 | 162.50p | 156.00p | 156.00p | 162.50p | 4 |
| Dec 23, 2024 | 162.50p | 168.00p | 168.00p | 162.50p | 54 |
| Dec 20, 2024 | 162.50p | 162.45p | 162.45p | 162.50p | 2,706 |
| Dec 19, 2024 | 165.00p | 162.50p | 162.50p | 162.50p | 7,345 |
| Dec 18, 2024 | 162.50p | 169.50p | 157.50p | 165.00p | 2,515 |
| Dec 17, 2024 | 162.50p | 157.00p | 157.00p | 162.50p | 22 |
| Dec 16, 2024 | 162.50p | 170.00p | 157.00p | 162.50p | 147 |
| Dec 13, 2024 | 162.50p | 169.50p | 165.00p | 162.50p | 5,587 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.